Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
STB Chairman Expresses Concern Over Container Supply Chain Issues
DTN Early Word Grains 08/04 05:56
DTN Midday Grain Comments 08/04 10:42
DTN Closing Grain Comments 08/04 13:56
DTN Cattle Close/Trends 08/03 15:45
DTN Early Word Livestock Comments 08/04 06:24
DTN Midday Livestock Comments 08/04 11:41
DTN Closing Livestock Comment 08/04 16:07
DTN Chart Technical Points 08/04 16:30
National Lean Hog Values 08/04

DTN Ag Headline News
Autonomous Ag Drones Work Together
DTN Retail Fertilizer Trends
Hemp's Hard Lesson
Rural Projects in Infrastructure Bill
Ag Weather Forum
Disaster Aid Added to USDA Funding Bill
Roberts on Cattle and Carbon
Cash Market Moves
Soil Pits: Can You Dig It?

Quotes
 
@C - CORN - CBOT Last Chg
Sep 21 547'4 1'6
Dec 21 547'0 0'2
Mar 22 555'4 0'4
May 22 559'2 -0'6
Jul 22 561'0 0'0
Sep 22 520'6 -0'6
Dec 22 505'6 -0'2
Mar 23 512'6 0'4
May 23 516'4 0'6
Jul 23 518'4 0'4
Sep 23 471'0 0'4
Dec 23 464'6 -1'6
Jul 24 453'6 0'0
Dec 24 426'0 -0'2
 
@S - SOYBEANS - CBOT Last Chg
Aug 21 1400'0 -3'4
Sep 21 1325'6 -6'2
Nov 21 1317'4 -8'2
Jan 22 1322'4 -8'0
Mar 22 1319'4 -9'2
May 22 1321'6 -7'6
Jul 22 1321'4 -7'4
Aug 22 1308'6 -5'2
Sep 22 1278'4 4'4
Nov 22 1246'2 -7'0
Jan 23 1245'2 4'4
Mar 23 1230'4 4'6
May 23 1232'4 4'6
Jul 23 1226'0 4'6
Aug 23 1232'2 4'6
Sep 23 1183'4 4'6
Nov 23 1166'2 4'6
Jul 24 1167'2 4'6
Nov 24 1127'0 4'6
 
@LE - LIVE CATTLE - CME Last Chg
Aug 21 123.950 0.800
Oct 21 128.775 0.825
Dec 21 133.850 0.750
Feb 22 137.875 0.400
Apr 22 140.050 0.325
Jun 22 134.625 0.225
Aug 22 133.650 0.500
Oct 22 135.725 0.400
Dec 22 138.000 0.700
 
@HE - LEAN HOGS - CME Last Chg
Aug 21 109.425 0.400
Oct 21 90.025 -1.250
Dec 21 83.525 -0.725
Feb 22 85.950 -0.425
Apr 22 87.200 -0.425
May 22 90.450 -0.325
Jun 22 94.275 -0.250
Jul 22 93.850 -0.050
Aug 22 92.250 0.225
Oct 22 77.750 0.050
Dec 22 72.500 0.125
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 21 158.775 0.300
Sep 21 162.475 0.350
Oct 21 165.000 0.400
Nov 21 166.775 0.475
Jan 22 166.500 0.325
Mar 22 166.975 0.100
Apr 22 167.875 0.750
May 22 168.425 0.675

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 546'6 550'0 545'6 547'4 1'6 545'6 02:50A Chart for @C1U Options for @C1U
Dec 21 547'0 549'2 546'0 547'0 0'2 546'6 02:50A Chart for @C1Z Options for @C1Z
Mar 22 555'0 557'0 554'0 555'4 0'4 555'0 02:50A Chart for @C2H Options for @C2H
May 22 560'0 562'0 559'2 559'2 -0'6 560'0 02:50A Chart for @C2K Options for @C2K
Jul 22 560'6 562'4 560'0 561'0 0'0 561'0 02:50A Chart for @C2N Options for @C2N
Sep 22 520'6 522'4 519'6 520'6 -0'6 521'4 02:50A Chart for @C2U Options for @C2U
Dec 22 505'4 507'2 505'0 505'6 -0'2 506'0 02:50A Chart for @C2Z Options for @C2Z
Mar 23 512'0 515'4 508'4 512'6 0'4 512'6s 02:50A Chart for @C3H Options for @C3H
May 23 516'4 516'4 516'4 516'4 0'6 516'4s 02:50A Chart for @C3K Options for @C3K
Jul 23 520'0 520'0 513'4 518'4 0'4 518'6s 02:50A Chart for @C3N Options for @C3N
Sep 23 471'0 0'4 477'0s 08/04 Chart for @C3U Options for @C3U
Dec 23 464'6 464'6 464'6 464'6 -1'6 466'4 02:44A Chart for @C3Z Options for @C3Z
Jul 24 453'6 0'0 476'4s 08/04 Chart for @C4N Options for @C4N
Dec 24 426'0 427'0 426'0 426'0 -0'2 426'4s 08/04 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1403'4 1403'4 1400'0 1400'0 -3'4 1403'4 02:50A Chart for @S1Q Options for @S1Q
Sep 21 1333'4 1335'0 1324'2 1325'6 -6'2 1332'0 02:50A Chart for @S1U Options for @S1U
Nov 21 1326'2 1327'2 1316'6 1317'4 -8'2 1325'6 02:50A Chart for @S1X Options for @S1X
Jan 22 1330'4 1331'0 1321'2 1322'4 -8'0 1330'4 02:50A Chart for @S2F Options for @S2F
Mar 22 1329'2 1329'2 1319'4 1319'4 -9'2 1328'6 02:50A Chart for @S2H Options for @S2H
May 22 1329'4 1329'4 1321'2 1321'6 -7'6 1329'4 02:50A Chart for @S2K Options for @S2K
Jul 22 1328'4 1328'4 1320'2 1321'4 -7'4 1329'0 02:50A Chart for @S2N Options for @S2N
Aug 22 1311'6 1313'4 1308'6 1308'6 -5'2 1314'0 02:50A Chart for @S2Q Options for @S2Q
Sep 22 1274'6 1278'4 1274'4 1278'4 4'4 1275'2s 02:49A Chart for @S2U Options for @S2U
Nov 22 1250'0 1252'2 1246'2 1246'2 -7'0 1253'2 02:50A Chart for @S2X Options for @S2X
Jan 23 1245'2 4'4 1253'2s 02:48A Chart for @S3F Options for @S3F
Mar 23 1230'4 4'6 1240'0s 02:50A Chart for @S3H Options for @S3H
May 23 1232'4 4'6 1235'4s 02:50A Chart for @S3K Options for @S3K
Jul 23 1229'0 1229'0 1226'0 1226'0 4'6 1235'6s 02:50A Chart for @S3N Options for @S3N
Aug 23 1232'2 4'6 1232'2s 08/04 Chart for @S3Q Options for @S3Q
Sep 23 1183'4 4'6 1183'4s 08/04 Chart for @S3U Options for @S3U
Nov 23 1166'2 1166'2 1166'2 1166'2 4'6 1166'4s 02:48A Chart for @S3X Options for @S3X
Jul 24 1167'2 4'6 1167'2s 08/04 Chart for @S4N Options for @S4N
Nov 24 1127'0 4'6 1104'4s 08/04 Chart for @S4X Options for @S4X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 123.400 124.625 123.050 123.950 0.800 124.050s 08/04 Chart for @LE1Q Options for @LE1Q
Oct 21 128.175 129.500 127.875 128.775 0.825 128.975s 08/04 Chart for @LE1V Options for @LE1V
Dec 21 133.200 134.400 132.950 133.850 0.750 133.950s 08/04 Chart for @LE1Z Options for @LE1Z
Feb 22 137.500 138.250 137.225 137.875 0.400 137.900s 08/04 Chart for @LE2G Options for @LE2G
Apr 22 139.750 140.375 139.475 140.050 0.325 140.150s 08/04 Chart for @LE2J Options for @LE2J
Jun 22 134.350 134.900 134.075 134.625 0.225 134.700s 08/04 Chart for @LE2M Options for @LE2M
Aug 22 133.075 133.825 132.800 133.650 0.500 133.675s 08/04 Chart for @LE2Q Options for @LE2Q
Oct 22 135.000 135.750 134.900 135.725 0.400 135.725s 08/04 Chart for @LE2V Options for @LE2V
Dec 22 137.200 138.000 137.200 138.000 0.700 137.975s 08/04 Chart for @LE2Z Options for @LE2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 109.350 109.975 108.550 109.425 0.400 109.475s 08/04 Chart for @HE1Q Options for @HE1Q
Oct 21 91.300 91.725 89.975 90.025 -1.250 90.125s 08/04 Chart for @HE1V Options for @HE1V
Dec 21 84.200 84.375 83.100 83.525 -0.725 83.525s 08/04 Chart for @HE1Z Options for @HE1Z
Feb 22 86.550 86.700 85.675 85.950 -0.425 86.100s 08/04 Chart for @HE2G Options for @HE2G
Apr 22 87.800 87.850 86.925 87.200 -0.425 87.350s 08/04 Chart for @HE2J Options for @HE2J
May 22 90.625 90.825 90.450 90.450 -0.325 90.500s 08/04 Chart for @HE2K Options for @HE2K
Jun 22 94.750 94.750 94.000 94.275 -0.250 94.450s 08/04 Chart for @HE2M Options for @HE2M
Jul 22 93.975 94.250 93.625 93.850 -0.050 93.925s 08/04 Chart for @HE2N Options for @HE2N
Aug 22 92.250 92.500 92.050 92.250 0.225 92.225s 08/04 Chart for @HE2Q Options for @HE2Q
Oct 22 77.600 78.075 77.600 77.750 0.050 77.750s 08/04 Chart for @HE2V Options for @HE2V
Dec 22 72.500 72.500 72.500 72.500 0.125 72.500s 08/04 Chart for @HE2Z Options for @HE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 159.325 159.850 158.425 158.775 0.300 159.200s 08/04 Chart for @GF1Q Options for @GF1Q
Sep 21 162.975 163.650 162.100 162.475 0.350 162.875s 08/04 Chart for @GF1U Options for @GF1U
Oct 21 165.375 166.100 164.600 165.000 0.400 165.450s 08/04 Chart for @GF1V Options for @GF1V
Nov 21 166.900 167.800 166.225 166.775 0.475 167.175s 08/04 Chart for @GF1X Options for @GF1X
Jan 22 166.875 167.375 165.950 166.500 0.325 166.800s 08/04 Chart for @GF2F Options for @GF2F
Mar 22 166.300 167.275 166.050 166.975 0.100 166.625s 08/04 Chart for @GF2H Options for @GF2H
Apr 22 167.025 168.000 167.025 167.875 0.750 167.875s 08/04 Chart for @GF2J Options for @GF2J
May 22 168.475 168.725 168.000 168.425 0.675 168.425s 08/04 Chart for @GF2K Options for @GF2K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Thu
8/5
Fri
8/6
Sat
8/7
Sun
8/8
Mon
8/9
Weather
Condition
Thunder Storms Rain Thunder Storms Clear Clear
Weather Thunder Storms Rain Thunder Storms Clear Clear
Temp
L/H (°F)
64/90 64/91 69/88 65/93 68/96
Feels
Like

L/H (°F)
64/91 64/92 69/91 65/94 68/96
Dew Point
(°F)
65 65 66 65 63
Humidity
(%)
59 55 64 55 45
Wind
Speed

(mph)
5 8 11 5 8
Precip
(%)
36 67 62 - -
Precip
Amt
(in.)
Rain
0.04
Rain
0.08
Rain
0.13
None None
Evap
(in./day)
0.21 0.24 0.23 0.25 0.32
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C1U 547'4 1'6
@S1Q 1400'0 -3'4
@W1U 717'2 0'0
@O1U 445'2 -1'0
Stocks
MSFT 286.510000 - 0.610000
WMT 142.840000
XOM 56.840000
TWX



Intraday Commodities
@CU1

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  547'4
Change:  1'6
Bid:  547'2
Ask:  547'4
Today's High:  550'0
Today's Low:  545'6
Volume:  70,049
Open:  546'6
Settle:  545'6
Prev:  545'6
Contract High: 
Contract Low: 
Updated:  Aug-05-2021
2:49:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 14, 2021 12:20PM CDT
Energy Information Administration data show domestic ethanol inventories edged slightly lower.

Wednesday, July 7, 2021 2:44PM CDT

Wednesday, July 7, 2021 3:03PM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN